Bank of Nanjing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.800	7.920	7.770	7.880	7.880	31,177,302
2024-01-18	7.780	7.850	7.620	7.830	7.830	40,168,697
2024-01-17	7.780	7.930	7.770	7.810	7.810	42,613,444
2024-01-16	7.680	7.810	7.670	7.790	7.790	28,758,216
2024-01-15	7.570	7.710	7.560	7.690	7.690	22,514,692
2024-01-12	7.500	7.610	7.480	7.590	7.590	21,953,333
2024-01-11	7.530	7.560	7.480	7.500	7.500	20,898,497
2024-01-10	7.530	7.570	7.490	7.530	7.530	17,244,815
2024-01-09	7.470	7.560	7.390	7.530	7.530	21,582,379
2024-01-08	7.530	7.560	7.430	7.460	7.460	19,624,522
2024-01-05	7.450	7.620	7.430	7.530	7.530	24,966,960
2024-01-04	7.460	7.490	7.400	7.460	7.460	13,944,384
2024-01-03	7.440	7.480	7.420	7.460	7.460	15,873,281
2024-01-02	7.400	7.480	7.350	7.440	7.440	20,770,162
2023-12-29	7.430	7.450	7.370	7.380	7.380	21,536,072
2023-12-28	7.320	7.440	7.310	7.430	7.430	22,267,667
2023-12-27	7.230	7.340	7.220	7.320	7.320	16,441,005
2023-12-26	7.190	7.250	7.160	7.240	7.240	12,083,291
2023-12-25	7.230	7.250	7.160	7.190	7.190	10,829,574
2023-12-22	7.170	7.240	7.140	7.220	7.220	16,793,752
2023-12-21	7.100	7.160	7.060	7.160	7.160	13,344,754
2023-12-20	7.120	7.160	7.110	7.110	7.110	11,891,154
2023-12-19	7.130	7.140	7.080	7.110	7.110	11,809,308
2023-12-18	7.170	7.200	7.110	7.130	7.130	10,001,353
2023-12-15	7.210	7.240	7.140	7.160	7.160	12,663,180
2023-12-14	7.220	7.250	7.190	7.190	7.190	7,179,205
2023-12-13	7.270	7.280	7.210	7.210	7.210	13,229,356
2023-12-12	7.210	7.290	7.200	7.280	7.280	14,737,123
2023-12-11	7.150	7.250	7.030	7.240	7.240	24,149,754
2023-12-08	7.140	7.200	7.110	7.180	7.180	24,766,397
2023-12-07	7.150	7.180	7.100	7.120	7.120	18,525,572
2023-12-06	7.180	7.200	7.100	7.160	7.160	15,692,163
2023-12-05	7.240	7.250	7.180	7.180	7.180	14,330,254
2023-12-04	7.260	7.310	7.240	7.240	7.240	11,649,331
2023-12-01	7.220	7.300	7.220	7.280	7.280	19,233,647
2023-11-30	7.200	7.270	7.190	7.220	7.220	21,273,556
2023-11-29	7.350	7.350	7.170	7.200	7.200	33,566,797
2023-11-28	7.530	7.540	7.310	7.350	7.350	38,270,643
2023-11-27	7.630	7.630	7.490	7.530	7.530	26,391,014
2023-11-24	7.610	7.660	7.600	7.630	7.630	13,099,602
2023-11-23	7.650	7.660	7.590	7.620	7.620	17,790,894
2023-11-22	7.650	7.680	7.650	7.650	7.650	7,032,550
2023-11-21	7.650	7.690	7.640	7.660	7.660	14,167,609
2023-11-20	7.640	7.660	7.610	7.640	7.640	11,706,084
2023-11-17	7.680	7.690	7.620	7.650	7.650	15,954,723
2023-11-16	7.690	7.710	7.670	7.680	7.680	10,593,191
2023-11-15	7.700	7.720	7.660	7.700	7.700	11,590,765
2023-11-14	7.670	7.720	7.660	7.670	7.670	14,453,309
2023-11-13	7.680	7.720	7.650	7.680	7.680	9,872,666
2023-11-10	7.730	7.730	7.670	7.690	7.690	11,420,272
2023-11-09	7.710	7.750	7.690	7.730	7.730	9,657,141
2023-11-08	7.810	7.820	7.680	7.720	7.720	30,127,800
2023-11-07	7.790	7.850	7.780	7.830	7.830	17,380,621
2023-11-06	7.770	7.810	7.750	7.810	7.810	16,416,698
2023-11-03	7.780	7.780	7.730	7.770	7.770	11,409,126
2023-11-02	7.780	7.810	7.760	7.760	7.760	11,614,997
2023-11-01	7.840	7.850	7.750	7.780	7.780	15,713,024
2023-10-31	7.770	7.850	7.750	7.840	7.840	18,869,940
2023-10-30	7.860	7.880	7.800	7.820	7.820	14,892,359
2023-10-27	7.820	7.880	7.790	7.860	7.860	14,229,256

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.5339 CNY
2022-06-17	0.4616 CNY
2021-06-04	0.3930 CNY
2020-06-19	0.3920 CNY
2019-07-31	0.3920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.